Royce Focus Trust Shs  $8.16

down -0.10


1/8/2014 03:58 PM  |  NASDAQ : FUND  
Industries : Financial Services / Closed-end Fund - Equity
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUND historical data

Date Open High Low Close Volume
7/31/20148.348.398.178.2618,903
7/30/20148.438.508.398.429,549
7/29/20148.468.498.408.438,014
7/28/20148.448.448.388.4313,746
7/25/20148.438.558.408.447,748
7/24/20148.488.488.468.487,943
7/23/20148.488.528.458.5024,274
7/22/20148.528.528.438.5011,842
7/21/20148.548.568.388.5627,139
7/18/20148.488.568.388.549,357
7/17/20148.508.538.448.5020,367
7/16/20148.558.628.508.5313,182
7/15/20148.528.628.508.5714,811
7/14/20148.568.568.508.5113,505
7/11/20148.528.578.508.5314,029
7/10/20148.498.548.438.5422,207
7/9/20148.528.568.498.5513,195
7/8/20148.508.628.458.5464,769
7/7/20148.558.558.498.518,631
7/3/20148.558.618.538.558,002
7/2/20148.538.578.538.5310,852
7/1/20148.578.638.538.6334,779
6/30/20148.478.588.438.5562,149
6/27/20148.428.478.418.4527,037
6/26/20148.458.458.418.4546,196
6/25/20148.418.478.378.4560,072
6/24/20148.468.508.458.4631,487
6/23/20148.428.508.408.4558,145
6/19/20148.318.458.318.3732,348
6/18/20148.308.328.268.319,905
6/17/20148.158.348.158.2943,857
6/16/20148.198.298.198.2020,427
6/13/20148.178.238.098.2348,355
6/12/20148.178.228.128.1339,909
6/11/20148.308.328.238.2730,349
6/10/20148.278.278.218.2735,125
6/9/20148.258.318.208.3071,273
6/6/20148.218.298.168.2331,845
6/5/20148.118.228.118.2055,153
6/4/20148.048.128.038.1247,935
6/3/20148.028.098.028.0328,792
6/2/20148.058.088.048.0622,017
5/30/20148.098.118.058.0727,452
5/29/20148.088.128.058.0722,346
5/28/20148.108.148.078.0914,409
5/27/20148.098.148.018.1232,503
5/23/20148.098.097.998.0720,759
5/22/20148.068.088.018.0521,808
5/21/20148.008.088.008.0414,180
5/20/20147.988.017.978.0010,801
5/19/20148.028.057.978.0222,722
5/16/20148.008.027.938.0224,242
5/15/20148.008.027.948.0157,674
5/14/20148.038.087.997.9926,828
5/13/20148.108.118.058.0622,019
5/12/20148.048.107.968.1035,929
5/9/20147.978.027.938.0025,931
5/8/20147.988.067.967.9828,367
5/7/20148.008.077.988.0331,138
5/6/20148.048.078.028.0211,776
5/5/20148.048.108.048.0821,667
5/2/20148.088.118.038.0419,192
5/1/20148.088.138.058.1021,498
4/30/20148.068.098.038.096,465
4/29/20148.078.088.048.0523,192
4/28/20148.058.067.978.0564,369
4/25/20147.968.067.958.0173,493
4/24/20147.988.007.937.9724,789
4/23/20148.008.047.987.9836,337
4/22/20147.998.047.998.0228,830
4/21/20147.917.977.917.9710,319
4/17/20147.877.957.867.9221,756
4/16/20147.847.907.847.8821,405
4/15/20147.807.847.727.8423,358
4/14/20147.827.887.787.8042,384
4/11/20147.847.897.827.8231,960
4/10/20148.058.057.877.9171,961
4/9/20147.988.067.988.0633,970
4/8/20147.897.997.897.9935,689
4/7/20147.927.987.887.8927,498
4/4/20148.058.097.927.9247,916
4/3/20148.058.058.008.0455,302
4/2/20147.988.057.988.0531,447
4/1/20147.958.017.948.0134,042
3/31/20147.897.967.877.9632,295
3/28/20147.907.947.857.8521,439
3/27/20147.857.897.857.8513,015
3/26/20147.937.937.837.8312,489
3/25/20147.957.957.927.9316,177
3/24/20147.968.057.847.9513,091
3/21/20147.967.987.917.9715,513
3/20/20147.867.957.817.9019,460
3/19/20147.947.987.877.8910,424
3/18/20147.857.947.847.9319,790
3/17/20147.897.907.857.8515,413
3/14/20147.857.997.827.8814,430
3/13/20147.887.887.747.8668,259
3/12/20147.867.917.767.8813,273
3/11/20147.957.977.857.9018,113
3/10/20148.008.047.938.0414,511
Trading Center